Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

11.98 -0.15 (-1.24%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.053 9.093 9.002 9.065 126,062,872 -0.07(-0.75%)
Nov 29, 2010 9.167 9.167 9.019 9.133 108,210,304 -0.02(-0.25%)
Nov 26, 2010 8.991 9.201 8.957 9.156 55,492,368 +0.09(+0.94%)
Nov 24, 2010 9.070 9.070 9.070 9.070 117,675,128 +0.14(+1.59%)
Nov 23, 2010 9.104 9.190 8.883 8.928 169,811,664 -0.28(-3.09%)
Nov 22, 2010 9.247 9.406 9.161 9.213 160,401,952 -0.05(-0.49%)
Nov 19, 2010 9.110 9.315 9.002 9.258 229,170,128 +0.09(+0.99%)
Nov 18, 2010 9.537 9.594 9.127 9.167 451,334,272 -0.32(-3.36%)
Nov 17, 2010 9.531 9.611 9.395 9.486 223,295,152 +0.10(+1.03%)
Nov 16, 2010 9.776 9.906 9.304 9.389 412,194,560 -0.17(-1.78%)
Nov 15, 2010 9.269 9.901 9.486 9.559 409,288,256 +0.29(+3.13%)
Nov 12, 2010 9.360 9.400 9.122 9.269 161,176,240 -0.18(-1.87%)
Nov 11, 2010 9.406 9.474 9.213 9.446 166,465,504 -0.01(-0.12%)
Nov 10, 2010 9.281 9.503 9.144 9.457 245,527,824 +0.32(+3.48%)
Nov 09, 2010 9.400 9.429 9.031 9.139 234,969,536 -0.07(-0.80%)
Nov 08, 2010 9.304 9.377 9.133 9.213 223,729,136 -0.01(-0.06%)
Nov 05, 2010 9.087 9.247 8.991 9.218 248,893,568 +0.20(+2.21%)
Nov 04, 2010 8.820 9.087 8.758 9.019 339,666,912 +0.39(+4.48%)
Nov 03, 2010 8.234 8.644 8.212 8.633 326,080,448 +0.43(+5.20%)
Nov 02, 2010 8.143 8.223 8.087 8.206 95,939,256 +0.11(+1.41%)
Nov 01, 2010 8.143 8.172 8.052 8.092 99,495,016 +0.06(+0.71%)
Oct 29, 2010 8.064 8.092 8.018 8.035 91,936,048 -0.05(-0.63%)
Oct 28, 2010 8.126 8.143 7.996 8.087 90,858,536 -0.01(-0.07%)
Oct 27, 2010 8.155 8.161 8.013 8.092 142,346,224 +0.05(+0.57%)
Oct 25, 2010 7.990 8.075 7.967 8.047 135,465,088 +0.11(+1.43%)
Oct 22, 2010 7.882 7.967 7.865 7.933 66,827,324 +0.08(+1.01%)
Oct 21, 2010 7.836 8.052 7.768 7.853 149,891,232 +0.10(+1.25%)
Oct 20, 2010 7.649 7.808 7.592 7.757 106,904,336 +0.18(+2.40%)
Oct 19, 2010 7.751 7.757 7.495 7.575 148,742,560 -0.32(-4.03%)
Oct 18, 2010 7.819 7.905 7.757 7.893 61,310,532 +0.05(+0.58%)
Oct 15, 2010 7.961 7.984 7.740 7.848 107,860,440 -0.06(-0.79%)
Oct 14, 2010 7.893 7.967 7.836 7.910 138,516,544 +0.15(+1.98%)
Oct 13, 2010 7.905 7.910 7.757 7.757 103,810,944 -0.08(-1.02%)
Oct 12, 2010 7.797 7.876 7.683 7.836 87,981,016 +0.00(+0.00%)
Oct 11, 2010 7.802 7.905 7.779 7.836 84,395,384 +0.07(+0.88%)
Oct 08, 2010 7.768 7.802 7.552 7.768 126,359,856 +0.19(+2.55%)
Oct 07, 2010 7.575 7.609 7.501 7.575 42,445 +0.05(+0.60%)
Oct 06, 2010 7.427 7.649 7.416 7.529 162,265,232 +0.13(+1.77%)
Oct 05, 2010 7.393 7.433 7.347 7.398 72,266 +0.10(+1.32%)
Oct 04, 2010 7.150 7.347 7.126 7.302 168,562,096 +0.33(+4.73%)
Oct 01, 2010 6.972 7.057 6.892 6.972 95,951,656 +0.01(+0.14%)
Sep 30, 2010 6.959 7.086 6.938 6.962 74,917,264 -0.05(-0.70%)
Sep 29, 2010 7.080 7.108 6.983 7.012 151,812 -0.11(-1.52%)
Sep 28, 2010 7.097 7.126 6.978 7.120 25,014 +0.02(+0.32%)
Sep 27, 2010 7.148 7.165 7.086 7.097 50,635,232 -0.05(-0.64%)
Sep 24, 2010 7.063 7.148 7.043 7.143 74,994,864 +0.14(+2.03%)
Sep 23, 2010 7.000 7.080 6.909 7.000 82,387,752 -0.04(-0.57%)
Sep 22, 2010 7.069 7.131 6.989 7.040 93,345,456 -0.10(-1.35%)
Sep 21, 2010 7.126 7.251 7.114 7.137 118,105 -0.01(-0.16%)
Sep 20, 2010 7.137 7.165 7.040 7.148 87,596,024 +0.05(+0.64%)
Sep 17, 2010 7.103 7.131 7.017 7.103 121,254,512 +0.35(+5.22%)
Sep 15, 2010 6.784 6.801 6.688 6.750 94,789,584 -0.06(-0.92%)
Sep 14, 2010 6.801 6.853 6.762 6.813 24,880 -0.01(-0.08%)
Sep 13, 2010 6.784 6.824 6.733 6.818 64,465,356 +0.11(+1.70%)
Sep 10, 2010 6.716 6.816 6.682 6.705 66,573,468 +0.02(+0.34%)
Sep 09, 2010 6.801 6.847 6.619 6.682 18,780 -0.03(-0.42%)
Sep 08, 2010 6.716 6.796 6.654 6.710 85,528 +0.00(+0.00%)
Sep 07, 2010 6.830 6.864 6.699 6.710 60,981 -0.15(-2.24%)
Sep 03, 2010 6.756 6.904 6.733 6.864 114,729,464 +0.20(+3.07%)
Sep 02, 2010 6.642 6.727 6.580 6.659 76,029 +0.06(+0.86%)
Sep 01, 2010 6.557 6.762 6.517 6.602 144,073,104 +0.20(+3.11%)
Aug 31, 2010 6.375 6.517 6.329 6.403 457,286 -0.06(-0.88%)
Aug 30, 2010 6.585 6.642 6.454 6.460 62,322,652 +0.07(+1.07%)
Aug 27, 2010 6.639 6.665 6.284 6.392 111,784,264 -0.06(-0.88%)
Aug 26, 2010 6.528 6.574 6.335 6.449 259,671 +0.01(+0.18%)
Aug 25, 2010 6.278 6.483 6.227 6.437 6,144 +0.04(+0.69%)
Aug 24, 2010 6.415 6.534 6.307 6.393 96,909 -0.21(-3.17%)
Aug 23, 2010 6.733 6.767 6.597 6.602 74,601,992 -0.09(-1.36%)
Aug 20, 2010 6.739 6.767 6.597 6.693 89,355,584 -0.07(-1.01%)
Aug 19, 2010 6.898 6.938 6.727 6.762 95,935 -0.18(-2.54%)
Aug 18, 2010 6.921 6.989 6.712 6.938 66,382 +0.02(+0.33%)
Aug 17, 2010 6.938 7.037 6.858 6.915 63,023 +0.10(+1.42%)
Aug 16, 2010 6.801 6.909 6.756 6.818 104,265,784 -0.09(-1.32%)
Aug 13, 2010 6.909 7.035 6.898 6.909 73,214,752 -0.07(-0.98%)
Aug 12, 2010 6.841 7.046 6.767 6.978 119,584,200 -0.08(-1.13%)
Aug 11, 2010 7.194 7.205 7.012 7.057 182,314 -0.31(-4.24%)
Aug 10, 2010 7.364 7.410 7.279 7.370 18,572 -0.05(-0.69%)
Aug 09, 2010 7.461 7.461 7.347 7.421 68,670,112 +0.01(+0.08%)
Aug 06, 2010 7.416 7.421 7.279 7.416 96,196,336 +0.03(+0.46%)
Aug 05, 2010 7.421 7.421 7.336 7.381 90,606,096 -0.07(-0.99%)
Aug 04, 2010 7.393 7.509 7.364 7.455 59,012 +0.11(+1.55%)
Aug 03, 2010 7.438 7.529 7.262 7.342 283,052 -0.14(-1.90%)
Aug 02, 2010 7.427 7.507 7.359 7.484 135,515,744 +0.22(+3.05%)
Jul 30, 2010 7.262 7.398 7.154 7.262 139,868,160 -0.11(-1.54%)
Jul 29, 2010 7.410 7.455 7.234 7.376 30,403 +0.03(+0.46%)
Jul 28, 2010 7.342 7.438 7.313 7.342 19,677 -0.07(-0.92%)
Jul 27, 2010 7.410 7.495 7.307 7.410 160,504 +0.05(+0.70%)
Jul 26, 2010 7.290 7.478 7.251 7.359 220,646,432 +0.13(+1.73%)
Jul 23, 2010 6.875 7.251 7.023 7.234 284,183,168 +0.36(+5.21%)
Jul 22, 2010 6.688 6.949 6.682 6.875 140,756 +0.31(+4.68%)
Jul 21, 2010 6.722 6.756 6.500 6.568 118,816,016 -0.11(-1.70%)
Jul 20, 2010 6.682 6.688 6.398 6.682 93,276,272 +0.15(+2.35%)
Jul 19, 2010 6.449 6.580 6.386 6.528 87,623,280 +0.08(+1.23%)
Jul 16, 2010 6.449 6.699 6.426 6.449 121,168,136 -0.23(-3.41%)
Jul 15, 2010 6.745 6.767 6.545 6.676 115,976,584 -0.04(-0.59%)
Jul 14, 2010 6.608 6.779 6.563 6.716 63,041 +0.09(+1.29%)
Jul 13, 2010 6.523 6.716 6.403 6.631 120,959 +0.32(+5.05%)
Jul 12, 2010 6.164 6.329 6.159 6.312 98,888,888 +0.14(+2.30%)
Jul 09, 2010 6.170 6.221 5.994 6.170 89,211,944 +0.13(+2.17%)
Jul 08, 2010 6.096 6.159 5.943 6.039 109,587,976 +0.02(+0.28%)
Jul 07, 2010 5.806 6.045 5.783 6.022 127,527,072 +0.24(+4.23%)
Jul 06, 2010 5.926 6.011 5.710 5.778 44,288 -0.07(-1.17%)
Jul 02, 2010 5.846 6.045 5.772 5.846 125,918,856 -0.09(-1.44%)
Jul 01, 2010 5.931 6.045 5.698 5.931 269,542,272 +0.20(+3.47%)
Jun 30, 2010 5.744 5.982 5.710 5.732 336,754 +0.15(+2.65%)
Jun 29, 2010 5.584 5.769 5.545 5.584 109,422 -0.53(-8.65%)
Jun 25, 2010 6.113 6.125 5.926 6.113 260,549,568 -0.02(-0.28%)
Jun 24, 2010 6.250 6.272 6.051 6.130 65,499 -0.14(-2.27%)
Jun 23, 2010 6.386 6.415 6.255 6.272 146,113,952 -0.11(-1.65%)
Jun 22, 2010 6.563 6.597 6.358 6.378 95,583 -0.18(-2.73%)
Jun 21, 2010 6.642 6.710 6.540 6.557 119,222,392 +0.04(+0.61%)
Jun 18, 2010 6.517 6.608 6.483 6.517 97,450,256 -0.01(-0.17%)
Jun 17, 2010 6.602 6.648 6.443 6.528 122,027,136 -0.09(-1.29%)
Jun 16, 2010 6.625 6.693 6.540 6.614 108,789,040 -0.04(-0.60%)
Jun 15, 2010 6.568 6.688 6.551 6.654 37,807 +0.14(+2.09%)
Jun 14, 2010 6.528 6.665 6.483 6.517 102,169,168 +0.03(+0.53%)
Jun 11, 2010 6.386 6.523 6.375 6.483 88,416,904 +0.01(+0.09%)
Jun 10, 2010 6.375 6.483 6.312 6.477 26,596 +0.19(+3.08%)
Jun 09, 2010 6.460 6.483 6.255 6.284 131,700,720 -0.10(-1.52%)
Jun 08, 2010 6.335 6.466 6.193 6.381 83,008 +0.07(+1.17%)
Jun 07, 2010 6.511 6.540 6.290 6.307 133,888,024 -0.23(-3.57%)
Jun 04, 2010 6.540 6.756 6.477 6.540 146,798,528 -0.26(-3.85%)
Jun 03, 2010 6.830 6.909 6.716 6.801 80,205 +0.06(+0.93%)
Jun 02, 2010 6.739 6.750 6.511 6.739 153,396,832 +0.25(+3.86%)
Jun 01, 2010 6.540 6.756 6.470 6.489 82,268 -0.18(-2.73%)
May 28, 2010 6.671 6.870 6.608 6.671 138,608,608 -0.15(-2.17%)
May 27, 2010 6.739 6.824 6.631 6.818 159,354,240 +0.34(+5.27%)
May 26, 2010 6.511 6.722 6.454 6.477 143,897 +0.21(+3.36%)
May 25, 2010 5.954 6.284 5.926 6.267 381,809 +0.01(+0.09%)
May 24, 2010 6.403 6.506 6.261 6.261 160,035,632 -0.14(-2.22%)
May 21, 2010 5.829 6.426 5.783 6.403 306,774,016 +0.02(+0.34%)
May 20, 2010 6.170 6.398 6.119 6.381 366,315 -0.19(-2.84%)
May 19, 2010 6.426 6.631 6.318 6.568 233,482,720 +0.00(+0.04%)
May 18, 2010 6.909 6.926 6.511 6.565 309,091 -0.23(-3.39%)
May 17, 2010 6.870 6.926 6.534 6.796 191,029,680 -0.09(-1.32%)
May 14, 2010 6.887 7.023 6.750 6.887 186,144,480 -0.18(-2.50%)
May 13, 2010 7.319 7.319 7.006 7.063 176,029,488 -0.05(-0.64%)
May 12, 2010 7.000 7.228 7.103 7.108 180,372,224 +0.11(+1.54%)
May 11, 2010 7.120 7.143 6.955 7.000 76,836 +0.09(+1.32%)
May 10, 2010 6.961 6.983 6.835 6.909 236,145,808 +0.36(+5.56%)
May 07, 2010 6.796 6.807 6.227 6.545 459,077,696 -0.06(-0.86%)
May 06, 2010 6.602 7.114 6.022 6.602 629,217 -0.30(-4.37%)
May 05, 2010 6.972 7.222 6.841 6.904 348,953,664 -0.40(-5.53%)
May 04, 2010 7.433 7.438 7.251 7.307 174,354 -0.26(-3.38%)
May 03, 2010 7.495 7.671 7.495 7.563 187,008,832 +0.16(+2.15%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
Apr 01, 2010 7.302 7.182 7.182 7.182 374,469,952 +0.03(+0.48%)
Mar 31, 2010 7.290 7.364 7.063 7.148 762,081,280 -0.40(-5.35%)
Mar 30, 2010 7.706 7.757 7.495 7.552 249,677,440 -0.20(-2.57%)
Mar 29, 2010 7.791 7.896 7.615 7.751 277,999,072 -0.13(-1.66%)
Mar 26, 2010 7.899 7.950 7.825 7.882 106,212,200 +0.03(+0.43%)
Mar 25, 2010 7.905 8.030 7.825 7.848 156,227,040 -0.06(-0.72%)
Mar 24, 2010 7.831 7.990 7.825 7.905 161,369,728 +0.00(+0.00%)
Mar 23, 2010 8.058 8.132 7.853 7.905 293,256,320 -0.05(-0.64%)
Mar 22, 2010 7.381 7.961 7.285 7.956 299,497,760 +0.40(+5.27%)
Mar 19, 2010 7.910 7.916 7.416 7.558 443,861,856 -0.25(-3.20%)
Mar 18, 2010 8.092 8.269 7.762 7.808 412,697,504 -0.21(-2.62%)
Mar 17, 2010 7.706 8.047 7.706 8.018 241,209,520 +0.35(+4.52%)
Mar 16, 2010 7.671 7.683 7.575 7.671 131,308,064 +0.05(+0.67%)
Mar 15, 2010 7.643 7.649 7.575 7.620 167,090,688 +0.03(+0.45%)
Mar 12, 2010 7.404 7.603 7.381 7.586 184,236,544 +0.24(+3.33%)
Mar 11, 2010 7.273 7.376 7.251 7.342 104,291,512 +0.05(+0.70%)
Mar 10, 2010 7.325 7.364 7.279 7.290 99,877,632 +0.01(+0.16%)
Mar 09, 2010 7.296 7.410 7.239 7.279 147,501,344 -0.07(-1.01%)
Mar 08, 2010 7.359 7.370 7.273 7.353 138,674,048 -0.04(-0.54%)
Mar 05, 2010 7.347 7.416 7.296 7.393 188,016,704 +0.12(+1.64%)
Mar 04, 2010 7.216 7.279 7.120 7.273 157,661,952 +0.06(+0.79%)
Mar 03, 2010 7.086 7.296 7.023 7.216 275,855,232 +0.24(+3.51%)
Mar 02, 2010 7.177 7.211 6.926 6.972 340,221,888 -0.09(-1.21%)
Mar 01, 2010 6.716 7.063 6.682 7.057 250,549,568 +0.38(+5.71%)
Feb 26, 2010 6.727 6.739 6.602 6.676 127,257,592 -0.02(-0.34%)
Feb 25, 2010 6.557 6.727 6.483 6.699 146,103,680 +0.04(+0.53%)
Feb 24, 2010 6.665 6.756 6.625 6.664 147,844,688 +0.07(+1.02%)
Feb 23, 2010 6.375 6.614 6.341 6.597 201,483,376 +0.22(+3.48%)
Feb 22, 2010 6.460 6.472 6.358 6.375 73,757,280 -0.05(-0.71%)
Feb 19, 2010 6.454 6.483 6.403 6.420 82,630,520 -0.05(-0.79%)
Feb 18, 2010 6.534 6.528 6.420 6.472 93,632,848 -0.06(-0.96%)
Feb 17, 2010 6.500 6.551 6.454 6.534 115,988,928 +0.10(+1.50%)
Feb 16, 2010 6.375 6.472 6.318 6.437 109,947,112 +0.11(+1.80%)
Feb 12, 2010 6.210 6.324 6.324 6.324 122,152,848 -0.03(-0.54%)
Feb 11, 2010 6.255 6.361 6.187 6.358 114,464,376 +0.14(+2.19%)
Feb 10, 2010 6.324 6.335 6.199 6.221 128,853,816 -0.12(-1.88%)
Feb 09, 2010 6.358 6.381 6.267 6.341 146,250,544 +0.09(+1.46%)
Feb 08, 2010 6.307 6.437 6.187 6.250 161,723,376 +0.05(+0.73%)
Feb 05, 2010 6.238 6.318 5.965 6.204 319,224,256 -0.09(-1.36%)
Feb 04, 2010 6.534 6.557 6.255 6.290 227,950,192 -0.28(-4.24%)
Feb 03, 2010 6.534 6.631 6.494 6.568 158,283,696 +0.09(+1.40%)
Feb 02, 2010 6.403 6.551 6.363 6.477 210,520,784 +0.18(+2.89%)
Feb 01, 2010 6.335 6.358 6.216 6.295 145,333,440 +0.13(+2.12%)
Jan 29, 2010 6.597 6.602 6.085 6.164 280,900,128 -0.32(-5.00%)
Jan 28, 2010 6.568 6.796 6.489 6.489 365,400,896 -0.08(-1.21%)
Jan 27, 2010 6.580 6.608 6.381 6.568 184,449,904 +0.20(+3.22%)
Jan 26, 2010 6.352 6.517 6.295 6.363 190,130,784 +0.09(+1.45%)
Jan 25, 2010 6.102 6.312 6.034 6.272 213,694,176 +0.29(+4.85%)
Jan 22, 2010 6.261 6.324 5.920 5.982 284,045,760 -0.38(-5.90%)
Jan 21, 2010 6.557 6.608 6.261 6.358 213,408,576 -0.19(-2.87%)
Jan 20, 2010 6.642 6.648 6.540 6.545 125,842,160 -0.14(-2.04%)
Jan 19, 2010 6.545 6.727 6.517 6.682 115,842,048 +0.09(+1.29%)
Jan 15, 2010 6.676 6.597 6.597 6.597 169,076,576 -0.09(-1.36%)
Jan 14, 2010 6.642 6.745 6.545 6.688 204,916,672 +0.05(+0.68%)
Jan 13, 2010 6.773 6.784 6.523 6.642 271,510,560 -0.11(-1.60%)
Jan 12, 2010 6.813 6.841 6.665 6.750 286,450,880 -0.14(-1.98%)
Jan 11, 2010 6.767 6.904 6.699 6.887 299,244,576 +0.24(+3.59%)
Jan 08, 2010 6.636 6.676 6.517 6.648 229,415,168 +0.02(+0.26%)
Jan 07, 2010 6.517 6.648 6.437 6.631 228,733,024 +0.16(+2.55%)
Jan 06, 2010 6.375 6.517 6.329 6.466 351,545,440 +0.23(+3.74%)
Jan 05, 2010 5.943 6.392 5.914 6.233 378,614,048 +0.39(+6.61%)
Jan 04, 2010 5.783 5.846 5.713 5.846 106,950,968 +0.16(+2.80%)
Dec 31, 2009 5.710 5.687 5.687 5.687 54,958,704 +0.01(+0.10%)
Dec 30, 2009 5.715 5.732 5.624 5.681 82,030,240 -0.07(-1.19%)
Dec 29, 2009 5.840 5.852 5.738 5.749 71,740,176 -0.05(-0.88%)
Dec 28, 2009 5.789 5.897 5.772 5.801 94,886,568 +0.04(+0.69%)
Dec 24, 2009 5.783 5.801 5.721 5.761 43,778,244 +0.03(+0.50%)
Dec 23, 2009 5.692 5.749 5.647 5.732 113,916,416 +0.10(+1.82%)
Dec 22, 2009 5.567 5.630 5.522 5.630 89,343,080 +0.08(+1.46%)
Dec 21, 2009 5.556 5.573 5.476 5.549 93,781,720 +0.04(+0.80%)
Dec 18, 2009 5.437 5.533 5.385 5.505 154,803,472 +0.16(+3.09%)
Dec 17, 2009 5.397 5.437 5.306 5.340 97,877,664 -0.11(-1.98%)
Dec 16, 2009 5.368 5.482 5.351 5.448 125,781,160 +0.11(+2.02%)
Dec 15, 2009 5.141 5.380 5.135 5.340 192,354,368 +0.18(+3.41%)
Dec 14, 2009 5.147 5.175 5.118 5.164 66,717,008 +0.05(+0.89%)
Dec 11, 2009 5.169 5.175 5.107 5.118 111,618,344 -0.03(-0.55%)
Dec 10, 2009 5.084 5.169 5.061 5.147 111,645,840 +0.11(+2.14%)
Dec 09, 2009 5.044 5.124 5.004 5.038 92,939,296 +0.02(+0.45%)
Dec 08, 2009 5.044 5.056 4.982 5.016 101,026,624 -0.05(-1.01%)
Dec 07, 2009 5.061 5.118 5.004 5.067 72,910,504 -0.02(-0.34%)
Dec 04, 2009 5.175 5.198 4.993 5.084 139,758,400 +0.00(+0.00%)
Dec 03, 2009 5.147 5.181 5.056 5.084 101,843,768 -0.04(-0.78%)
Dec 02, 2009 5.084 5.158 5.067 5.124 111,862,536 +0.07(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.